KissMeData/005680/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	192300	4204074470	10000	10000	10000	10000	3158
3	20240404	192200	4204074470	10000	10000	10000	10000	0
4	20240404	192100	4204074470	10000	10000	10000	10000	0
5	20240404	192000	4204074470	10000	10000	10000	10000	0
6	20240404	191900	4204074470	10000	10000	10000	10000	0
7	20240404	191800	4204074470	10000	10000	10000	10000	0
8	20240404	191700	4204074470	10000	10000	10000	10000	0
9	20240404	191600	4204074470	10000	10000	10000	10000	0
10	20240404	191500	4204074470	10000	10000	10000	10000	0
11	20240404	191400	4204074470	10000	10000	10000	10000	0
12	20240404	191300	4204074470	10000	10000	10000	10000	0
13	20240404	191200	4204074470	10000	10000	10000	10000	0
14	20240404	191100	4204074470	10000	10000	10000	10000	0
15	20240404	191000	4204074470	10000	10000	10000	10000	0
16	20240404	190900	4204074470	10000	10000	10000	10000	0
17	20240404	190800	4204074470	10000	10000	10000	10000	0
18	20240404	190700	4204074470	10000	10000	10000	10000	0
19	20240404	190600	4204074470	10000	10000	10000	10000	0
20	20240404	190500	4204074470	10000	10000	10000	10000	0
21	20240404	190400	4204074470	10000	10000	10000	10000	0
22	20240404	190300	4204074470	10000	10000	10000	10000	0
23	20240404	190200	4204074470	10000	10000	10000	10000	0
24	20240404	190100	4204074470	10000	10000	10000	10000	0
25	20240404	190000	4204074470	10000	10000	10000	10000	0
26	20240404	185900	4204074470	10000	10000	10000	10000	0
27	20240404	185800	4204074470	10000	10000	10000	10000	0
28	20240404	185700	4204074470	10000	10000	10000	10000	0
29	20240404	185600	4204074470	10000	10000	10000	10000	0
30	20240404	185500	4204074470	10000	10000	10000	10000	0
31	20240404	185400	4204074470	10000	10000	10000	10000	0
32	20240404	185300	4204074470	10000	10000	10000	10000	3158
33	20240404	185200	4204074470	10000	10000	10000	10000	0
34	20240404	185100	4204074470	10000	10000	10000	10000	0
35	20240404	185000	4204074470	10000	10000	10000	10000	0
36	20240404	184900	4204074470	10000	10000	10000	10000	0
37	20240404	184800	4204074470	10000	10000	10000	10000	0
38	20240404	184700	4204074470	10000	10000	10000	10000	0
39	20240404	184600	4204074470	10000	10000	10000	10000	0
40	20240404	184500	4204074470	10000	10000	10000	10000	0
41	20240404	184400	4204074470	10000	10000	10000	10000	0
42	20240404	184300	4204074470	10000	10000	10000	10000	0
43	20240404	184200	4204074470	10000	10000	10000	10000	0
44	20240404	184100	4204074470	10000	10000	10000	10000	0
45	20240404	184000	4204074470	10000	10000	10000	10000	0
46	20240404	183900	4204074470	10000	10000	10000	10000	0
47	20240404	183800	4204074470	10000	10000	10000	10000	0
48	20240404	183700	4204074470	10000	10000	10000	10000	0
49	20240404	183600	4204074470	10000	10000	10000	10000	0
50	20240404	183500	4204074470	10000	10000	10000	10000	0
51	20240404	183400	4204074470	10000	10000	10000	10000	0
52	20240404	183300	4204074470	10000	10000	10000	10000	0
53	20240404	183200	4204074470	10000	10000	10000	10000	0
54	20240404	183100	4204074470	10000	10000	10000	10000	0
55	20240404	183000	4204074470	10000	10000	10000	10000	0
56	20240404	182900	4204074470	10000	10000	10000	10000	0
57	20240404	182800	4204074470	10000	10000	10000	10000	0
58	20240404	182700	4204074470	10000	10000	10000	10000	0
59	20240404	182600	4204074470	10000	10000	10000	10000	0
60	20240404	182500	4204074470	10000	10000	10000	10000	0
61	20240404	182400	4204074470	10000	10000	10000	10000	0
62	20240404	182300	4204074470	10000	10000	10000	10000	3158
63	20240404	182200	4204074470	10000	10000	10000	10000	0
64	20240404	182100	4204074470	10000	10000	10000	10000	0
65	20240404	182000	4204074470	10000	10000	10000	10000	0
66	20240404	181900	4204074470	10000	10000	10000	10000	0
67	20240404	181800	4204074470	10000	10000	10000	10000	0
68	20240404	181700	4204074470	10000	10000	10000	10000	0
69	20240404	181600	4204074470	10000	10000	10000	10000	0
70	20240404	181500	4204074470	10000	10000	10000	10000	0
71	20240404	181400	4204074470	10000	10000	10000	10000	0
72	20240404	181300	4204074470	10000	10000	10000	10000	0
73	20240404	181200	4204074470	10000	10000	10000	10000	0
74	20240404	181100	4204074470	10000	10000	10000	10000	0
75	20240404	181000	4204074470	10000	10000	10000	10000	0
76	20240404	180900	4204074470	10000	10000	10000	10000	0
77	20240404	180800	4204074470	10000	10000	10000	10000	0
78	20240404	180700	4204074470	10000	10000	10000	10000	0
79	20240404	180600	4204074470	10000	10000	10000	10000	0
80	20240404	180500	4204074470	10000	10000	10000	10000	0
81	20240404	180400	4204074470	10000	10000	10000	10000	0
82	20240404	180300	4204074470	10000	10000	10000	10000	0
83	20240404	180200	4204074470	10000	10000	10000	10000	0
84	20240404	180100	4204074470	10000	10000	10000	10000	0
85	20240404	180000	4204074470	10000	10000	10000	10000	0
86	20240404	175900	4204074470	10000	10000	10000	10000	0
87	20240404	175800	4204074470	10000	10000	10000	10000	0
88	20240404	175700	4204074470	10000	10000	10000	10000	0
89	20240404	175600	4204074470	10000	10000	10000	10000	0
90	20240404	175500	4204074470	10000	10000	10000	10000	0
91	20240404	175400	4204074470	10000	10000	10000	10000	0
92	20240404	175300	4204074470	10000	10000	10000	10000	3158
93	20240404	175200	4204074470	10000	10000	10000	10000	0
94	20240404	175100	4204074470	10000	10000	10000	10000	0
95	20240404	175000	4204074470	10000	10000	10000	10000	0
96	20240404	174900	4204074470	10000	10000	10000	10000	0
97	20240404	174800	4204074470	10000	10000	10000	10000	0
98	20240404	174700	4204074470	10000	10000	10000	10000	0
99	20240404	174600	4204074470	10000	10000	10000	10000	0
100	20240404	174500	4204074470	10000	10000	10000	10000	0
101	20240404	174400	4204074470	10000	10000	10000	10000	0
102	20240404	174300	4204074470	10000	10000	10000	10000	0
103	20240404	174200	4204074470	10000	10000	10000	10000	0
104	20240404	174100	4204074470	10000	10000	10000	10000	0
105	20240404	174000	4204074470	10000	10000	10000	10000	0
106	20240404	173900	4204074470	10000	10000	10000	10000	0
107	20240404	173800	4204074470	10000	10000	10000	10000	0
108	20240404	173700	4204074470	10000	10000	10000	10000	0
109	20240404	173600	4204074470	10000	10000	10000	10000	0
110	20240404	173500	4204074470	10000	10000	10000	10000	0
111	20240404	173400	4204074470	10000	10000	10000	10000	0
112	20240404	173300	4204074470	10000	10000	10000	10000	0
113	20240404	173200	4204074470	10000	10000	10000	10000	0
114	20240404	173100	4204074470	10000	10000	10000	10000	0
115	20240404	173000	4204074470	10000	10000	10000	10000	0
116	20240404	172900	4204074470	10000	10000	10000	10000	0
117	20240404	172800	4204074470	10000	10000	10000	10000	0
118	20240404	172700	4204074470	10000	10000	10000	10000	0
119	20240404	172600	4204074470	10000	10000	10000	10000	0
120	20240404	172500	4204074470	10000	10000	10000	10000	0
121	20240404	172400	4204074470	10000	10000	10000	10000	0
122	20240404	172300	4204074470	10000	10000	10000	10000	3158
123	20240404	172200	4204074470	10000	10000	10000	10000	0
124	20240404	172100	4204074470	10000	10000	10000	10000	0
125	20240404	172000	4204074470	10000	10000	10000	10000	0
126	20240404	171900	4204074470	10000	10000	10000	10000	0
127	20240404	171800	4204074470	10000	10000	10000	10000	0
128	20240404	171700	4204074470	10000	10000	10000	10000	0
129	20240404	171600	4204074470	10000	10000	10000	10000	0
130	20240404	171500	4204074470	10000	10000	10000	10000	0
131	20240404	171400	4204074470	10000	10000	10000	10000	0
132	20240404	171300	4204074470	10000	10000	10000	10000	0
133	20240404	171200	4204074470	10000	10000	10000	10000	0
134	20240404	171100	4204074470	10000	10000	10000	10000	0
135	20240404	171000	4204074470	10000	10000	10000	10000	0
136	20240404	170900	4204074470	10000	10000	10000	10000	0
137	20240404	170800	4204074470	10000	10000	10000	10000	0
138	20240404	170700	4204074470	10000	10000	10000	10000	0
139	20240404	170600	4204074470	10000	10000	10000	10000	0
140	20240404	170500	4204074470	10000	10000	10000	10000	0
141	20240404	170400	4204074470	10000	10000	10000	10000	0
142	20240404	170300	4204074470	10000	10000	10000	10000	0
143	20240404	170200	4204074470	10000	10000	10000	10000	0
144	20240404	170100	4204074470	10000	10000	10000	10000	0
145	20240404	170000	4204074470	10000	10000	10000	10000	0
146	20240404	165900	4204074470	10000	10000	10000	10000	0
147	20240404	165800	4204074470	10000	10000	10000	10000	0
148	20240404	165700	4204074470	10000	10000	10000	10000	0
149	20240404	165600	4204074470	10000	10000	10000	10000	0
150	20240404	165500	4204074470	10000	10000	10000	10000	0
151	20240404	165400	4204074470	10000	10000	10000	10000	0
152	20240404	165300	4204074470	10000	10000	10000	10000	3158
153	20240404	165200	4204074470	10000	10000	10000	10000	0
154	20240404	165100	4204074470	10000	10000	10000	10000	0
155	20240404	165000	4204074470	10000	10000	10000	10000	0
156	20240404	164900	4204074470	10000	10000	10000	10000	0
157	20240404	164800	4204074470	10000	10000	10000	10000	0
158	20240404	164700	4204074470	10000	10000	10000	10000	0
159	20240404	164600	4204074470	10000	10000	10000	10000	0
160	20240404	164500	4204074470	10000	10000	10000	10000	0
161	20240404	164400	4204074470	10000	10000	10000	10000	0
162	20240404	164300	4204074470	10000	10000	10000	10000	0
163	20240404	164200	4204074470	10000	10000	10000	10000	0
164	20240404	164100	4204074470	10000	10000	10000	10000	0
165	20240404	164000	4204074470	10000	10000	10000	10000	0
166	20240404	163900	4204074470	10000	10000	10000	10000	0
167	20240404	163800	4204074470	10000	10000	10000	10000	0
168	20240404	163700	4204074470	10000	10000	10000	10000	0
169	20240404	163600	4204074470	10000	10000	10000	10000	0
170	20240404	163500	4204074470	10000	10000	10000	10000	0
171	20240404	163400	4204074470	10000	10000	10000	10000	0
172	20240404	163300	4204074470	10000	10000	10000	10000	0
173	20240404	163200	4204074470	10000	10000	10000	10000	0
174	20240404	163100	4204074470	10000	10000	10000	10000	0
175	20240404	163000	4204074470	10000	10000	10000	10000	0
176	20240404	162900	4204074470	10000	10000	10000	10000	0
177	20240404	162800	4204074470	10000	10000	10000	10000	0
178	20240404	162700	4204074470	10000	10000	10000	10000	0
179	20240404	162600	4204074470	10000	10000	10000	10000	0
180	20240404	162500	4204074470	10000	10000	10000	10000	0
181	20240404	162400	4204074470	10000	10000	10000	10000	0